Identifier on Yobit: zec_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
4,390.3465 |
0.5826 ZEC |
4,390.3465 |
4,290.6931 |
4,490.0000 |
4,350.0000 |
| 2025-01-26 |
4,358.6713 |
0.5073 ZEC |
4,358.6713 |
4,290.6931 |
4,426.6496 |
4,398.6946 |
| 2025-01-25 |
4,485.7837 |
2.1598 ZEC |
4,485.7837 |
4,324.9400 |
4,646.6274 |
4,398.6946 |
| 2025-01-24 |
4,710.3106 |
1.8699 ZEC |
4,710.3106 |
4,600.6212 |
4,820.0000 |
4,600.6212 |
| 2025-01-23 |
4,670.6292 |
0.3426 ZEC |
4,670.6292 |
4,635.5474 |
4,705.7111 |
4,667.9573 |
| 2025-01-22 |
4,733.9011 |
0.2706 ZEC |
4,733.9011 |
4,677.8022 |
4,790.0000 |
4,775.6405 |
| 2025-01-21 |
4,670.0000 |
0.7044 ZEC |
4,670.0000 |
4,550.0000 |
4,790.0000 |
4,550.0000 |
| 2025-01-20 |
4,695.0000 |
0.5187 ZEC |
4,695.0000 |
4,600.0000 |
4,790.0000 |
4,650.0000 |
| 2025-01-19 |
5,107.4692 |
0.7871 ZEC |
5,107.4692 |
4,714.9383 |
5,500.0000 |
4,750.0000 |
| 2025-01-18 |
5,214.8807 |
0.3803 ZEC |
5,214.8807 |
4,929.7615 |
5,500.0000 |
4,952.0348 |
| 2025-01-17 |
5,232.5418 |
0.1106 ZEC |
5,232.5418 |
5,165.0837 |
5,300.0000 |
5,286.2599 |
| 2025-01-16 |
5,224.0605 |
0.4480 ZEC |
5,224.0605 |
5,149.5050 |
5,298.6161 |
5,297.3152 |
| 2025-01-15 |
5,073.4274 |
2.1081 ZEC |
5,073.4274 |
4,998.2956 |
5,148.5592 |
5,148.5592 |
| 2025-01-14 |
4,879.9255 |
0.0403 ZEC |
4,879.9255 |
4,759.8511 |
5,000.0000 |
5,000.0000 |
| 2025-01-13 |
4,827.5000 |
2.4750 ZEC |
4,827.5000 |
4,655.0000 |
5,000.0000 |
4,750.3041 |
| 2025-01-12 |
4,870.9923 |
0.0312 ZEC |
4,870.9923 |
4,801.0000 |
4,940.9846 |
4,940.9846 |
| 2025-01-11 |
4,875.2892 |
0.1512 ZEC |
4,875.2892 |
4,801.0000 |
4,949.5784 |
4,801.0000 |
| 2025-01-10 |
4,874.7892 |
0.1026 ZEC |
4,874.7892 |
4,800.0000 |
4,949.5784 |
4,930.9427 |
| 2025-01-09 |
5,116.1329 |
0.0972 ZEC |
5,116.1329 |
5,027.6000 |
5,204.6659 |
5,174.0564 |
| 2025-01-08 |
5,564.9386 |
4.5064 ZEC |
5,564.9386 |
5,300.0000 |
5,829.8771 |
5,300.0000 |
| 2025-01-07 |
5,704.6853 |
1.5971 ZEC |
5,704.6853 |
5,500.0000 |
5,909.3705 |
5,765.9290 |
| 2025-01-06 |
5,756.0582 |
0.1437 ZEC |
5,756.0582 |
5,612.1163 |
5,900.0000 |
5,774.4280 |
| 2025-01-05 |
5,806.0582 |
0.6984 ZEC |
5,806.0582 |
5,612.1163 |
6,000.0000 |
5,612.1163 |
| 2025-01-04 |
5,949.5050 |
0.2590 ZEC |
5,949.5050 |
5,900.0000 |
5,999.0099 |
5,977.6424 |
| 2025-01-03 |
5,879.9481 |
1.0086 ZEC |
5,879.9481 |
5,796.0826 |
5,963.8136 |
5,796.0826 |
| 2025-01-02 |
5,840.5345 |
0.0208 ZEC |
5,840.5345 |
5,717.2555 |
5,963.8136 |
5,845.1981 |
| 2025-01-01 |
5,781.9068 |
0.0260 ZEC |
5,781.9068 |
5,600.0000 |
5,963.8136 |
5,717.2555 |
| 2024-12-31 |
5,840.5345 |
0.1717 ZEC |
5,840.5345 |
5,717.2555 |
5,963.8136 |
5,963.8136 |
| 2024-12-30 |
5,840.5345 |
1.1949 ZEC |
5,840.5345 |
5,717.2555 |
5,963.8136 |
5,717.2555 |
| 2024-12-29 |
5,959.1277 |
1.9428 ZEC |
5,959.1277 |
5,717.2555 |
6,201.0000 |
5,900.9901 |
| 2024-12-28 |
6,054.6930 |
1.0736 ZEC |
6,054.6930 |
5,908.3859 |
6,201.0000 |
5,908.3859 |
| 2024-12-27 |
6,592.6718 |
0.8427 ZEC |
6,592.6718 |
6,242.6718 |
6,942.6718 |
6,285.8151 |
| 2024-12-26 |
6,819.7187 |
1.6190 ZEC |
6,819.7187 |
6,666.3408 |
6,973.0966 |
6,942.6718 |
| 2024-12-25 |
6,804.3960 |
7.4254 ZEC |
6,804.3960 |
6,500.0000 |
7,108.7921 |
6,979.7471 |
| 2024-12-24 |
6,305.4010 |
1.2153 ZEC |
6,305.4010 |
5,910.8021 |
6,700.0000 |
6,587.0000 |
| 2024-12-23 |
5,308.9238 |
5.0965 ZEC |
5,308.9238 |
5,017.8475 |
5,600.0000 |
5,436.1014 |
| 2024-12-22 |
5,308.9238 |
5.0099 ZEC |
5,308.9238 |
5,017.8475 |
5,600.0000 |
5,402.0000 |
| 2024-12-21 |
4,925.0000 |
1.8518 ZEC |
4,925.0000 |
4,550.0000 |
5,300.0000 |
5,159.4395 |
| 2024-12-20 |
4,875.3106 |
4.8856 ZEC |
4,875.3106 |
4,550.0000 |
5,200.6212 |
4,812.8376 |
| 2024-12-19 |
4,975.0000 |
1.2935 ZEC |
4,975.0000 |
4,750.0000 |
5,200.0000 |
4,751.1761 |
| 2024-12-18 |
5,293.5524 |
7.7022 ZEC |
5,293.5524 |
5,100.0000 |
5,487.1049 |
5,400.0000 |
| 2024-12-17 |
5,421.0524 |
0.2549 ZEC |
5,421.0524 |
5,355.0000 |
5,487.1049 |
5,487.1049 |
| 2024-12-16 |
5,538.5524 |
0.3366 ZEC |
5,538.5524 |
5,487.1049 |
5,590.0000 |
5,487.1049 |
| 2024-12-15 |
5,637.2140 |
1.6477 ZEC |
5,637.2140 |
5,500.0000 |
5,774.4280 |
5,774.4280 |
| 2024-12-14 |
5,843.6277 |
0.0045 ZEC |
5,843.6277 |
5,717.2555 |
5,970.0000 |
5,717.2555 |
| 2024-12-13 |
5,822.0760 |
0.0374 ZEC |
5,822.0760 |
5,717.2555 |
5,926.8965 |
5,717.2555 |
| 2024-12-12 |
5,963.6696 |
0.8270 ZEC |
5,963.6696 |
5,550.0000 |
6,377.3392 |
6,285.8151 |
| 2024-12-11 |
5,750.0000 |
0.6441 ZEC |
5,750.0000 |
5,400.0000 |
6,100.0000 |
6,100.0000 |
| 2024-12-10 |
5,764.1508 |
28.5502 ZEC |
5,764.1508 |
5,389.2216 |
6,139.0800 |
5,400.9758 |
| 2024-12-09 |
6,093.3921 |
27.3287 ZEC |
6,093.3921 |
5,421.6186 |
6,765.1655 |
5,700.0000 |